Quantcast

Dow Jones U.S. Real Estate Index Historical Stock Prices

(ETF)
SRS 
$23.12
*  
0.02
0.09%
Get SRS Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading SRS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.26 23.39 22.98 23.12 35,919
03/25/2019 23.08 23.39 22.98 23.12 35,919
03/22/2019 22.84 23.14 22.55 23.14 82,291
03/21/2019 23.8 23.8 22.83 22.85 67,077
03/20/2019 23.82 24.11 23.41 23.62 58,622
03/19/2019 23.59 23.9947 23.59 23.9 35,149
03/18/2019 23.51 23.91 23.38 23.7 45,224
03/15/2019 23.31 23.57 23.31 23.47 45,861
03/14/2019 23.4 23.53 23.33 23.33 31,407
03/13/2019 23.61 23.61 23.28 23.42 31,763
03/12/2019 23.82 23.82 23.5212 23.64 51,741
03/11/2019 24.35 24.38 23.81 23.81 51,015
03/08/2019 24.75 24.75 24.383 24.53 27,787
03/07/2019 24.42 24.72 24.17 24.58 35,171
03/06/2019 24.23 24.5394 24.15 24.47 30,631
03/05/2019 24.5 24.5 24.1031 24.28 48,170
03/04/2019 24.47 24.89 24.35 24.38 40,350
03/01/2019 24.54 25.11 24.54 24.6 47,642
02/28/2019 24.63 24.77 23.95 24.49 41,735
02/27/2019 24.64 24.96 24.47 24.64 46,767
02/26/2019 24.22 24.53 24.22 24.48 34,549
02/25/2019 23.96 24.37 23.88 24.33 48,206
02/22/2019 24.29 24.29 23.81 23.98 46,181
02/21/2019 24.64 24.6837 24.21 24.26 40,688
02/20/2019 24.08 24.59 24.08 24.27 26,137
02/19/2019 24.1 24.15 23.87 23.99 59,106
02/15/2019 24.18 24.2 23.949 23.96 27,566
02/14/2019 24.36 24.45 24.09 24.23 27,843
02/13/2019 24.72 24.753 24.33 24.39 28,291
02/12/2019 24.36 24.765 24.34 24.61 36,371
02/11/2019 24.52 24.53 24.24 24.34 40,159
02/08/2019 24.54 24.7 24.3 24.44 21,606
02/07/2019 24.89 25.11 24.39 24.44 32,613
02/06/2019 24.69 24.91 24.55 24.83 27,855
02/05/2019 24.76 24.985 24.47 24.49 40,102
02/04/2019 25.24 25.38 24.78 24.79 45,631
02/01/2019 24.86 25.76 24.64 25.1 75,840
01/31/2019 25.36 25.71 24.79 24.79 58,349
01/30/2019 25.66 25.66 25.14 25.3 46,825
01/29/2019 26.06 26.2 25.68 25.7 63,908
01/28/2019 26.76 26.76 26.0699 26.0811 48,252
01/25/2019 27.2 27.34 26.59 26.6 28,049
01/24/2019 27.41 27.4542 27.13 27.24 23,075
01/23/2019 27.43 27.73 27.34 27.42 29,866
01/22/2019 27.36 27.82 27.23 27.41 51,125
01/18/2019 27.3 27.6092 27.16 27.28 40,045
01/17/2019 27.77 27.78 27.49 27.4938 23,115
01/16/2019 28.15 28.15 27.52 27.699 41,305
01/15/2019 28.57 28.57 27.97 28.08 15,320
01/14/2019 28.67 28.74 28.32 28.59 19,578
01/11/2019 28.66 28.88 28.3987 28.42 31,423
01/10/2019 29.6 29.66 28.51 28.59 51,307
01/09/2019 29.38 29.8932 29.28 29.38 31,355
01/08/2019 30.09 30.2783 29.2 29.34 65,036
01/07/2019 30.8 31.04 30.01 30.46 37,149
01/04/2019 31.75 31.75 30.4903 31 58,654
01/03/2019 32.32 32.32 30.81 31.8 60,519
01/02/2019 31.51 32.45 31.51 32.1 74,124
12/31/2018 30.83 31.8244 30.8007 30.84 41,881
12/28/2018 30.69 31.37 30.33 30.93 72,194
12/27/2018 31.64 32.8801 31.09 31.09 51,986
12/26/2018 33.13 33.89 31.18 31.2 105,670
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio